常宝股份 sz.002478
7.60
-2.56%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.42 | 11.09 | 10.31 | 11.08 | +5.22% | 4.87 | 6.28% |
| 2026-04-21 | 10.88 | 10.91 | 10.43 | 10.53 | -3.31% | 3.85 | 5.05% |
| 2026-04-20 | 11.10 | 11.33 | 10.88 | 10.89 | -1.80% | 4.00 | 5.01% |
| 2026-04-17 | 10.92 | 11.25 | 10.91 | 11.09 | +0.09% | 3.60 | 4.49% |
| 2026-04-16 | 10.96 | 11.18 | 10.78 | 11.08 | +1.19% | 4.17 | 5.25% |
| 2026-04-15 | 11.07 | 11.39 | 10.91 | 10.95 | -0.09% | 3.62 | 4.50% |
| 2026-04-14 | 11.10 | 11.13 | 10.72 | 10.96 | +1.01% | 4.01 | 5.09% |
| 2026-04-13 | 11.20 | 11.25 | 10.60 | 10.85 | -4.07% | 5.29 | 6.75% |
| 2026-04-10 | 11.32 | 11.79 | 11.10 | 11.31 | +1.98% | 6.27 | 7.59% |
| 2026-04-09 | 11.08 | 11.27 | 10.85 | 11.09 | +0.27% | 6.90 | 8.63% |
| 2026-04-08 | 10.93 | 11.06 | 10.82 | 11.06 | +10.05% | 3.37 | 4.22% |
| 2026-04-07 | 10.20 | 10.34 | 10.00 | 10.05 | -1.47% | 2.47 | 3.38% |
| 2026-04-03 | 10.75 | 10.76 | 10.16 | 10.20 | -3.95% | 2.66 | 3.53% |
| 2026-04-02 | 10.83 | 11.06 | 10.51 | 10.62 | -0.56% | 3.27 | 4.20% |
| 2026-04-01 | 10.50 | 10.99 | 10.50 | 10.68 | +4.71% | 3.17 | 4.09% |
| 2026-03-31 | 10.80 | 10.84 | 10.19 | 10.20 | -3.95% | 2.67 | 3.55% |
| 2026-03-30 | 10.53 | 10.70 | 10.36 | 10.62 | -1.30% | 2.15 | 2.83% |
| 2026-03-27 | 10.56 | 10.89 | 10.54 | 10.76 | -0.46% | 1.82 | 2.34% |
| 2026-03-26 | 11.06 | 11.12 | 10.72 | 10.81 | -2.26% | 2.48 | 3.15% |
| 2026-03-25 | 11.12 | 11.47 | 10.93 | 11.06 | +1.56% | 4.43 | 5.49% |